Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gulf Island Fabrication, Inc. - Common Stock (NQ: GIFI )

6.880 +0.020 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 6.890 7.090 6.870 6.880 41,371 +0.02(+0.29%)
Feb 13, 2025 6.920 6.950 6.780 6.860 27,246 +0.05(+0.73%)
Feb 12, 2025 6.720 7.030 6.720 6.810 39,399 -0.06(-0.87%)
Feb 11, 2025 6.980 6.980 6.796 6.870 7,373 -0.11(-1.58%)
Feb 10, 2025 6.850 7.040 6.850 6.980 32,291 +0.27(+4.02%)
Feb 07, 2025 6.930 6.940 6.627 6.710 60,939 -0.24(-3.45%)
Feb 06, 2025 6.990 7.050 6.950 6.950 21,432 -0.10(-1.42%)
Feb 05, 2025 7.000 7.108 6.950 7.050 20,015 -0.01(-0.14%)
Feb 04, 2025 7.020 7.240 6.910 7.060 38,944 +0.06(+0.86%)
Feb 03, 2025 7.180 7.220 6.900 7.000 52,969 -0.17(-2.37%)
Jan 31, 2025 7.230 7.230 7.082 7.170 28,030 +0.05(+0.70%)
Jan 30, 2025 7.220 7.260 7.070 7.120 30,314 -0.14(-1.93%)
Jan 29, 2025 7.120 7.260 6.940 7.260 45,975 +0.18(+2.54%)
Jan 28, 2025 7.060 7.240 6.810 7.080 50,532 +0.07(+1.00%)
Jan 27, 2025 7.130 7.290 6.979 7.010 50,770 -0.21(-2.91%)
Jan 24, 2025 7.150 7.220 7.130 7.220 23,914 +0.02(+0.28%)
Jan 23, 2025 7.280 7.280 7.070 7.200 49,951 -0.03(-0.41%)
Jan 22, 2025 7.280 7.280 7.060 7.230 63,210 +0.02(+0.28%)
Jan 21, 2025 7.130 7.330 7.010 7.210 104,381 +0.18(+2.56%)
Jan 17, 2025 7.150 7.280 6.920 7.030 128,728 -0.02(-0.28%)
Jan 16, 2025 7.080 7.100 6.780 7.050 56,633 +0.04(+0.57%)
Jan 15, 2025 7.030 7.080 6.870 7.010 32,040 +0.15(+2.19%)
Jan 14, 2025 7.230 7.230 6.830 6.860 57,594 -0.30(-4.19%)
Jan 13, 2025 7.260 7.302 7.140 7.160 52,479 -0.06(-0.83%)
Jan 10, 2025 7.220 7.410 7.110 7.220 53,510 +0.06(+0.84%)
Jan 08, 2025 7.110 7.160 6.950 7.160 34,432 -0.05(-0.69%)
Jan 07, 2025 7.210 7.220 7.050 7.210 43,663 +0.02(+0.28%)
Jan 06, 2025 7.120 7.390 6.970 7.190 109,266 +0.09(+1.27%)
Jan 03, 2025 7.120 7.150 6.897 7.100 64,718 +0.00(+0.00%)
Jan 02, 2025 6.800 7.100 6.750 7.100 70,115 +0.29(+4.26%)
Dec 31, 2024 6.810 0 +0.05(+0.74%)
Dec 30, 2024 6.900 6.900 6.500 6.760 64,036 -0.29(-4.11%)
Dec 27, 2024 7.100 7.140 7.000 7.050 18,124 -0.04(-0.56%)
Dec 26, 2024 6.960 7.090 6.935 7.090 24,467 +0.13(+1.87%)
Dec 24, 2024 6.831 6.960 6.831 6.960 4,020 -0.03(-0.43%)
Dec 23, 2024 6.920 6.990 6.870 6.990 31,743 +0.13(+1.90%)
Dec 20, 2024 6.880 7.040 6.775 6.860 39,395 -0.01(-0.15%)
Dec 19, 2024 6.990 7.000 6.740 6.870 26,194 -0.03(-0.43%)
Dec 18, 2024 7.300 7.313 6.850 6.900 54,525 -0.31(-4.30%)
Dec 17, 2024 7.340 7.500 7.190 7.210 33,627 -0.14(-1.90%)
Dec 16, 2024 7.130 7.590 7.090 7.350 80,036 +0.29(+4.11%)
Dec 13, 2024 7.210 7.210 6.945 7.060 26,591 -0.04(-0.56%)
Dec 12, 2024 7.090 7.100 6.910 7.100 55,177 +0.04(+0.57%)
Dec 11, 2024 6.920 7.200 6.910 7.060 48,729 +0.16(+2.32%)
Dec 10, 2024 7.110 7.110 6.898 6.900 49,615 -0.06(-0.86%)
Dec 09, 2024 6.890 7.200 6.860 6.960 67,603 +0.07(+1.02%)
Dec 06, 2024 6.900 6.960 6.721 6.890 27,500 -0.07(-1.01%)
Dec 05, 2024 6.930 7.100 6.850 6.960 34,804 -0.04(-0.57%)
Dec 04, 2024 7.190 7.190 6.940 7.000 50,258 -0.09(-1.27%)
Dec 03, 2024 7.050 7.090 6.928 7.090 69,199 +0.11(+1.58%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.